Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6714 | 6738 | 6706 | 6728 | 0 | +28.71(+0.43%) |
Oct 30, 2017 | 6694 | 6727 | 6677 | 6699 | 0 | -2.30(-0.03%) |
Oct 27, 2017 | 6635 | 6708 | 6626 | 6701 | 0 | +144.49(+2.20%) |
Oct 26, 2017 | 6568 | 6583 | 6550 | 6557 | 0 | -7.12(-0.11%) |
Oct 25, 2017 | 6587 | 6601 | 6518 | 6564 | 0 | -34.54(-0.52%) |
Oct 24, 2017 | 6599 | 6612 | 6582 | 6598 | 0 | +11.60(+0.18%) |
Oct 23, 2017 | 6642 | 6642 | 6581 | 6587 | 0 | -42.22(-0.64%) |
Oct 20, 2017 | 6633 | 6640 | 6623 | 6629 | 0 | +23.98(+0.36%) |
Oct 19, 2017 | 6584 | 6605 | 6559 | 6605 | 0 | -19.15(-0.29%) |
Oct 18, 2017 | 6634 | 6636 | 6614 | 6624 | 0 | +0.56(+0.01%) |
Oct 17, 2017 | 6621 | 6629 | 6613 | 6624 | 0 | -0.34(-0.01%) |
Oct 16, 2017 | 6623 | 6632 | 6607 | 6624 | 0 | +18.20(+0.28%) |
Oct 13, 2017 | 6613 | 6617 | 6602 | 6606 | 0 | +14.29(+0.22%) |
Oct 12, 2017 | 6595 | 6614 | 6586 | 6592 | 0 | -12.04(-0.18%) |
Oct 11, 2017 | 6587 | 6604 | 6578 | 6604 | 0 | +16.30(+0.25%) |
Oct 10, 2017 | 6602 | 6608 | 6562 | 6587 | 0 | +7.52(+0.11%) |
Oct 09, 2017 | 6597 | 6599 | 6572 | 6580 | 0 | -10.45(-0.16%) |
Oct 06, 2017 | 6567 | 6590 | 6567 | 6590 | 0 | +4.82(+0.07%) |
Oct 05, 2017 | 6553 | 6587 | 6548 | 6585 | 0 | +50.73(+0.78%) |
Oct 04, 2017 | 6522 | 6546 | 6513 | 6535 | 0 | +2.92(+0.04%) |
Oct 03, 2017 | 6524 | 6532 | 6510 | 6532 | 0 | +14.99(+0.23%) |
Oct 02, 2017 | 6506 | 6527 | 6484 | 6517 | 0 | +20.76(+0.32%) |
Sep 29, 2017 | 6461 | 6498 | 6455 | 6496 | 0 | +42.51(+0.66%) |
Sep 28, 2017 | 6438 | 6456 | 6428 | 6453 | 0 | +0.19(+0.00%) |
Sep 27, 2017 | 6414 | 6473 | 6405 | 6453 | 0 | +73.10(+1.15%) |
Sep 26, 2017 | 6392 | 6405 | 6365 | 6380 | 0 | +9.57(+0.15%) |
Sep 25, 2017 | 6403 | 6408 | 6344 | 6371 | 0 | -56.33(-0.88%) |
Sep 22, 2017 | 6401 | 6430 | 6401 | 6427 | 0 | +4.23(+0.07%) |
Sep 21, 2017 | 6449 | 6449 | 6405 | 6423 | 0 | -33.35(-0.52%) |
Sep 20, 2017 | 6460 | 6466 | 6414 | 6456 | 0 | -5.28(-0.08%) |
Sep 19, 2017 | 6466 | 6468 | 6447 | 6461 | 0 | +6.68(+0.10%) |
Sep 18, 2017 | 6460 | 6478 | 6438 | 6455 | 0 | +6.17(+0.10%) |
Sep 15, 2017 | 6426 | 6464 | 6420 | 6448 | 0 | +19.39(+0.30%) |
Sep 14, 2017 | 6439 | 6455 | 6424 | 6429 | 0 | -31.11(-0.48%) |
Sep 13, 2017 | 6441 | 6460 | 6433 | 6460 | 0 | +5.91(+0.09%) |
Sep 12, 2017 | 6449 | 6455 | 6430 | 6454 | 0 | +22.02(+0.34%) |
Sep 11, 2017 | 6411 | 6439 | 6411 | 6432 | 0 | +72.07(+1.13%) |
Sep 08, 2017 | 6390 | 6391 | 6355 | 6360 | 0 | -37.68(-0.59%) |
Sep 07, 2017 | 6403 | 6413 | 6380 | 6398 | 0 | +4.56(+0.07%) |
Sep 06, 2017 | 6394 | 6407 | 6356 | 6393 | 0 | +17.74(+0.28%) |
Sep 05, 2017 | 6415 | 6427 | 6335 | 6376 | 0 | -59.76(-0.93%) |
Sep 01, 2017 | 6442 | 6435 | 6435 | 6435 | 0 | +6.67(+0.10%) |
Aug 31, 2017 | 6386 | 6435 | 6384 | 6429 | 0 | +60.35(+0.95%) |
Aug 30, 2017 | 6309 | 6374 | 6304 | 6368 | 0 | +66.42(+1.05%) |
Aug 29, 2017 | 6229 | 6311 | 6229 | 6302 | 0 | +18.87(+0.30%) |
Aug 28, 2017 | 6286 | 6292 | 6268 | 6283 | 0 | +17.38(+0.28%) |
Aug 25, 2017 | 6294 | 6309 | 6257 | 6266 | 0 | -5.69(-0.09%) |
Aug 24, 2017 | 6295 | 6303 | 6245 | 6271 | 0 | -7.08(-0.11%) |
Aug 23, 2017 | 6263 | 6291 | 6263 | 6278 | 0 | -19.07(-0.30%) |
Aug 22, 2017 | 6241 | 6303 | 6241 | 6297 | 0 | +84.35(+1.36%) |
Aug 21, 2017 | 6216 | 6227 | 6177 | 6213 | 0 | -3.40(-0.05%) |
Aug 18, 2017 | 6222 | 6254 | 6193 | 6217 | 0 | -5.38(-0.09%) |
Aug 17, 2017 | 6323 | 6334 | 6222 | 6222 | 0 | -123.20(-1.94%) |
Aug 16, 2017 | 6348 | 6375 | 6330 | 6345 | 0 | +12.10(+0.19%) |
Aug 15, 2017 | 6340 | 6351 | 6325 | 6333 | 0 | -7.22(-0.11%) |
Aug 14, 2017 | 6306 | 6347 | 6306 | 6340 | 0 | +83.67(+1.34%) |
Aug 11, 2017 | 6222 | 6267 | 6216 | 6257 | 0 | +39.69(+0.64%) |
Aug 10, 2017 | 6313 | 6318 | 6214 | 6217 | 0 | -135.46(-2.13%) |
Aug 09, 2017 | 6323 | 6355 | 6309 | 6352 | 0 | -18.13(-0.28%) |
Aug 08, 2017 | 6373 | 6423 | 6356 | 6370 | 0 | -13.31(-0.21%) |
Aug 07, 2017 | 6361 | 6386 | 6356 | 6384 | 0 | +32.21(+0.51%) |
Aug 04, 2017 | 6351 | 6361 | 6330 | 6352 | 0 | +11.22(+0.18%) |
Aug 03, 2017 | 6366 | 6369 | 6331 | 6340 | 0 | -22.31(-0.35%) |
Aug 02, 2017 | 6393 | 6394 | 6313 | 6363 | 0 | -0.29(-0.00%) |
Aug 01, 2017 | 6372 | 6376 | 6346 | 6363 | 0 | +14.82(+0.23%) |
Jul 31, 2017 | 6395 | 6397 | 6339 | 6348 | 0 | -26.56(-0.42%) |
Jul 28, 2017 | 6350 | 6380 | 6337 | 6375 | 0 | -7.51(-0.12%) |
Jul 27, 2017 | 6460 | 6461 | 6319 | 6382 | 0 | -40.56(-0.63%) |
Jul 26, 2017 | 6426 | 6432 | 6416 | 6423 | 0 | +10.58(+0.16%) |
Jul 25, 2017 | 6408 | 6425 | 6397 | 6412 | 0 | +1.36(+0.02%) |
Jul 24, 2017 | 6388 | 6418 | 6381 | 6411 | 0 | +23.06(+0.36%) |
Jul 21, 2017 | 6383 | 6389 | 6365 | 6388 | 0 | -2.25(-0.04%) |
Jul 20, 2017 | 6396 | 6398 | 6366 | 6390 | 0 | +4.96(+0.08%) |
Jul 19, 2017 | 6363 | 6388 | 6362 | 6385 | 0 | +40.73(+0.64%) |
Jul 18, 2017 | 6305 | 6345 | 6291 | 6344 | 0 | +29.88(+0.47%) |
Jul 17, 2017 | 6320 | 6331 | 6307 | 6314 | 0 | +1.96(+0.03%) |
Jul 14, 2017 | 6289 | 6322 | 6279 | 6312 | 0 | +38.03(+0.61%) |
Jul 13, 2017 | 6269 | 6281 | 6251 | 6274 | 0 | +13.27(+0.21%) |
Jul 12, 2017 | 6239 | 6266 | 6237 | 6261 | 0 | +67.87(+1.10%) |
Jul 11, 2017 | 6171 | 6201 | 6150 | 6193 | 0 | +16.91(+0.27%) |
Jul 10, 2017 | 6156 | 6191 | 6142 | 6176 | 0 | +23.31(+0.38%) |
Jul 07, 2017 | 6111 | 6165 | 6111 | 6153 | 0 | +63.62(+1.04%) |
Jul 06, 2017 | 6110 | 6128 | 6082 | 6089 | 0 | -61.40(-1.00%) |
Jul 05, 2017 | 6122 | 6164 | 6100 | 6151 | 0 | +40.80(+0.67%) |
Jul 03, 2017 | 6173 | 6110 | 6110 | 6110 | 0 | -30.36(-0.49%) |
Jun 30, 2017 | 6167 | 6170 | 6129 | 6140 | 0 | -3.93(-0.06%) |
Jun 29, 2017 | 6215 | 6217 | 6088 | 6144 | 0 | -90.06(-1.44%) |
Jun 28, 2017 | 6173 | 6238 | 6145 | 6234 | 0 | +87.79(+1.43%) |
Jun 27, 2017 | 6228 | 6234 | 6147 | 6147 | 0 | -100.53(-1.61%) |
Jun 26, 2017 | 6293 | 6303 | 6233 | 6247 | 0 | -18.10(-0.29%) |
Jun 23, 2017 | 6225 | 6269 | 6221 | 6265 | 0 | +28.56(+0.46%) |
Jun 22, 2017 | 6239 | 6258 | 6222 | 6237 | 0 | +2.74(+0.04%) |
Jun 21, 2017 | 6203 | 6237 | 6201 | 6234 | 0 | +45.92(+0.74%) |
Jun 20, 2017 | 6230 | 6234 | 6187 | 6188 | 0 | -50.98(-0.82%) |
Jun 19, 2017 | 6197 | 6243 | 6194 | 6239 | 0 | +87.25(+1.42%) |
Jun 16, 2017 | 6154 | 6162 | 6126 | 6152 | 0 | -13.74(-0.22%) |
Jun 15, 2017 | 6127 | 6170 | 6108 | 6166 | 0 | -29.39(-0.47%) |
Jun 14, 2017 | 6237 | 6238 | 6154 | 6195 | 0 | -25.48(-0.41%) |
Jun 13, 2017 | 6206 | 6226 | 6180 | 6220 | 0 | +44.91(+0.73%) |
Jun 12, 2017 | 6154 | 6184 | 6111 | 6175 | 0 | -32.46(-0.52%) |
Jun 09, 2017 | 6330 | 6342 | 6138 | 6208 | 0 | -113.84(-1.80%) |
Jun 08, 2017 | 6312 | 6324 | 6283 | 6322 | 0 | +24.38(+0.39%) |
Jun 07, 2017 | 6290 | 6303 | 6267 | 6297 | 0 | +22.32(+0.36%) |
Jun 06, 2017 | 6282 | 6304 | 6270 | 6275 | 0 | -20.62(-0.33%) |
Jun 05, 2017 | 6305 | 6311 | 6292 | 6296 | 0 | -10.12(-0.16%) |
Jun 02, 2017 | 6262 | 6309 | 6254 | 6306 | 0 | +58.97(+0.94%) |
Jun 01, 2017 | 6216 | 6247 | 6200 | 6247 | 0 | +48.31(+0.78%) |
May 31, 2017 | 6222 | 6222 | 6164 | 6199 | 0 | -4.67(-0.08%) |
May 30, 2017 | 6204 | 6217 | 6200 | 6203 | 0 | -7.00(-0.11%) |
May 26, 2017 | 6207 | 6210 | 6210 | 6210 | 0 | +4.93(+0.08%) |
May 25, 2017 | 6183 | 6217 | 6175 | 6205 | 0 | +42.24(+0.69%) |
May 24, 2017 | 6154 | 6166 | 6139 | 6163 | 0 | +24.31(+0.40%) |
May 23, 2017 | 6150 | 6151 | 6122 | 6139 | 0 | +5.09(+0.08%) |
May 22, 2017 | 6098 | 6136 | 6097 | 6134 | 0 | +49.92(+0.82%) |
May 19, 2017 | 6070 | 6107 | 6070 | 6084 | 0 | +28.57(+0.47%) |
May 18, 2017 | 5998 | 6073 | 5997 | 6055 | 0 | +43.89(+0.73%) |
May 17, 2017 | 6109 | 6123 | 6009 | 6011 | 0 | -158.63(-2.57%) |
May 16, 2017 | 6161 | 6170 | 6139 | 6170 | 0 | +20.20(+0.33%) |
May 15, 2017 | 6128 | 6153 | 6125 | 6150 | 0 | +28.44(+0.46%) |
May 12, 2017 | 6119 | 6123 | 6105 | 6121 | 0 | +5.27(+0.09%) |
May 11, 2017 | 6110 | 6120 | 6076 | 6116 | 0 | -13.18(-0.22%) |
May 10, 2017 | 6122 | 6132 | 6104 | 6129 | 0 | +8.55(+0.14%) |
May 09, 2017 | 6112 | 6133 | 6108 | 6121 | 0 | +17.93(+0.29%) |
May 08, 2017 | 6101 | 6106 | 6083 | 6103 | 0 | +1.90(+0.03%) |
May 05, 2017 | 6092 | 6101 | 6067 | 6101 | 0 | +25.42(+0.42%) |
May 04, 2017 | 6075 | 6081 | 6054 | 6075 | 0 | +2.79(+0.05%) |
May 03, 2017 | 6075 | 6077 | 6053 | 6073 | 0 | -22.82(-0.37%) |
May 02, 2017 | 6103 | 6103 | 6082 | 6095 | 0 | +3.77(+0.06%) |
May 01, 2017 | 6068 | 6101 | 6061 | 6092 | 0 | +43.99(+0.73%) |
Apr 28, 2017 | 6073 | 6074 | 6041 | 6048 | 0 | -1.33(-0.02%) |
Apr 27, 2017 | 6038 | 6051 | 6032 | 6049 | 0 | +23.71(+0.39%) |
Apr 26, 2017 | 6028 | 6041 | 6022 | 6025 | 0 | -0.26(-0.00%) |
Apr 25, 2017 | 6004 | 6036 | 6003 | 6025 | 0 | +41.67(+0.70%) |
Apr 24, 2017 | 5980 | 5990 | 5970 | 5984 | 0 | +73.30(+1.24%) |
Apr 21, 2017 | 5919 | 5919 | 5899 | 5911 | 0 | -6.26(-0.11%) |
Apr 20, 2017 | 5888 | 5926 | 5880 | 5917 | 0 | +53.75(+0.92%) |
Apr 19, 2017 | 5874 | 5895 | 5856 | 5863 | 0 | +13.56(+0.23%) |
Apr 18, 2017 | 5839 | 5860 | 5829 | 5849 | 0 | -7.32(-0.12%) |
Apr 17, 2017 | 5822 | 5857 | 5818 | 5857 | 0 | +51.64(+0.89%) |
Apr 13, 2017 | 5828 | 5805 | 5805 | 5805 | 0 | -31.01(-0.53%) |
Apr 12, 2017 | 5864 | 5868 | 5830 | 5836 | 0 | -30.61(-0.52%) |
Apr 11, 2017 | 5871 | 5879 | 5819 | 5867 | 0 | -14.16(-0.24%) |
Apr 10, 2017 | 5883 | 5908 | 5866 | 5881 | 0 | +3.12(+0.05%) |
Apr 07, 2017 | 5874 | 5892 | 5856 | 5878 | 0 | -1.14(-0.02%) |
Apr 06, 2017 | 5871 | 5890 | 5856 | 5879 | 0 | +14.47(+0.25%) |
Apr 05, 2017 | 5912 | 5936 | 5856 | 5864 | 0 | -34.13(-0.58%) |
Apr 04, 2017 | 5879 | 5901 | 5879 | 5899 | 0 | +3.93(+0.07%) |
Apr 03, 2017 | 5917 | 5929 | 5868 | 5895 | 0 | -17.06(-0.29%) |
Mar 31, 2017 | 5906 | 5928 | 5902 | 5912 | 0 | -2.60(-0.04%) |
Mar 30, 2017 | 5896 | 5917 | 5894 | 5914 | 0 | +16.79(+0.28%) |
Mar 29, 2017 | 5875 | 5901 | 5871 | 5898 | 0 | +22.41(+0.38%) |
Mar 28, 2017 | 5836 | 5889 | 5829 | 5875 | 0 | +34.77(+0.60%) |
Mar 27, 2017 | 5776 | 5849 | 5769 | 5840 | 0 | +11.63(+0.20%) |
Mar 24, 2017 | 5839 | 5859 | 5808 | 5829 | 0 | +11.05(+0.19%) |
Mar 23, 2017 | 5812 | 5843 | 5807 | 5818 | 0 | -3.95(-0.07%) |
Mar 22, 2017 | 5791 | 5826 | 5782 | 5822 | 0 | +27.81(+0.48%) |
Mar 21, 2017 | 5923 | 5928 | 5791 | 5794 | 0 | -107.70(-1.82%) |
Mar 20, 2017 | 5899 | 5915 | 5888 | 5902 | 0 | +0.53(+0.01%) |
Mar 17, 2017 | 5899 | 5913 | 5890 | 5901 | 0 | +0.24(+0.00%) |
Mar 16, 2017 | 5908 | 5911 | 5887 | 5901 | 0 | +0.71(+0.01%) |
Mar 15, 2017 | 5870 | 5911 | 5858 | 5900 | 0 | +43.23(+0.74%) |
Mar 14, 2017 | 5860 | 5860 | 5832 | 5857 | 0 | -18.96(-0.32%) |
Mar 13, 2017 | 5863 | 5877 | 5861 | 5876 | 0 | +14.05(+0.24%) |
Mar 10, 2017 | 5867 | 5873 | 5835 | 5862 | 0 | +22.92(+0.39%) |
Mar 09, 2017 | 5835 | 5853 | 5812 | 5839 | 0 | +1.26(+0.02%) |
Mar 08, 2017 | 5838 | 5861 | 5833 | 5838 | 0 | +3.62(+0.06%) |
Mar 07, 2017 | 5836 | 5860 | 5826 | 5834 | 0 | -15.24(-0.26%) |
Mar 06, 2017 | 5846 | 5858 | 5827 | 5849 | 0 | -21.58(-0.37%) |
Mar 03, 2017 | 5854 | 5871 | 5841 | 5871 | 0 | +9.53(+0.16%) |
Mar 02, 2017 | 5897 | 5897 | 5856 | 5861 | 0 | -42.81(-0.73%) |
Mar 01, 2017 | 5875 | 5912 | 5866 | 5904 | 0 | +78.59(+1.35%) |
Feb 28, 2017 | 5853 | 5855 | 5817 | 5825 | 0 | -36.46(-0.62%) |
Feb 27, 2017 | 5835 | 5862 | 5827 | 5862 | 0 | +16.59(+0.28%) |
Feb 24, 2017 | 5802 | 5845 | 5801 | 5845 | 0 | +9.80(+0.17%) |
Feb 23, 2017 | 5867 | 5867 | 5810 | 5836 | 0 | -25.12(-0.43%) |
Feb 22, 2017 | 5858 | 5864 | 5848 | 5861 | 0 | -5.32(-0.09%) |
Feb 21, 2017 | 5850 | 5868 | 5848 | 5866 | 0 | +27.37(+0.47%) |
Feb 17, 2017 | 5839 | 5839 | 5839 | 5839 | 0 | +23.68(+0.41%) |
Feb 16, 2017 | 5823 | 5835 | 5797 | 5815 | 0 | -4.54(-0.08%) |
Feb 15, 2017 | 5778 | 5822 | 5777 | 5819 | 0 | +36.87(+0.64%) |
Feb 14, 2017 | 5757 | 5783 | 5749 | 5783 | 0 | +18.61(+0.32%) |
Feb 13, 2017 | 5753 | 5771 | 5752 | 5764 | 0 | +29.83(+0.52%) |
Feb 10, 2017 | 5726 | 5743 | 5717 | 5734 | 0 | +18.95(+0.33%) |
Feb 09, 2017 | 5688 | 5723 | 5685 | 5715 | 0 | +32.73(+0.58%) |
Feb 08, 2017 | 5663 | 5687 | 5649 | 5682 | 0 | +8.23(+0.15%) |
Feb 07, 2017 | 5675 | 5690 | 5665 | 5674 | 0 | +10.67(+0.19%) |
Feb 06, 2017 | 5657 | 5668 | 5650 | 5664 | 0 | -3.22(-0.06%) |
Feb 03, 2017 | 5651 | 5667 | 5648 | 5667 | 0 | +30.57(+0.54%) |
Feb 02, 2017 | 5627 | 5656 | 5616 | 5636 | 0 | -6.45(-0.11%) |
Feb 01, 2017 | 5655 | 5662 | 5621 | 5643 | 0 | +27.86(+0.50%) |
Jan 31, 2017 | 5593 | 5615 | 5576 | 5615 | 0 | +1.08(+0.02%) |
Jan 30, 2017 | 5636 | 5636 | 5580 | 5614 | 0 | -47.07(-0.83%) |
Jan 27, 2017 | 5665 | 5667 | 5644 | 5661 | 0 | +5.60(+0.10%) |
Jan 26, 2017 | 5666 | 5670 | 5648 | 5655 | 0 | -1.16(-0.02%) |
Jan 25, 2017 | 5636 | 5659 | 5634 | 5656 | 0 | +55.38(+0.99%) |
Jan 24, 2017 | 5568 | 5607 | 5558 | 5601 | 0 | +48.02(+0.86%) |
Jan 23, 2017 | 5547 | 5564 | 5523 | 5553 | 0 | -2.39(-0.04%) |
Jan 20, 2017 | 5557 | 5574 | 5542 | 5555 | 0 | +15.25(+0.28%) |
Jan 19, 2017 | 5561 | 5572 | 5528 | 5540 | 0 | -15.57(-0.28%) |
Jan 18, 2017 | 5547 | 5556 | 5535 | 5556 | 0 | +16.92(+0.31%) |
Jan 17, 2017 | 5555 | 5557 | 5527 | 5539 | 0 | -35.39(-0.63%) |
Jan 13, 2017 | 5574 | 5574 | 5574 | 5574 | 0 | +26.63(+0.48%) |
Jan 12, 2017 | 5543 | 5551 | 5497 | 5547 | 0 | -16.16(-0.29%) |
Jan 11, 2017 | 5551 | 5564 | 5524 | 5564 | 0 | +11.83(+0.21%) |
Jan 10, 2017 | 5537 | 5564 | 5528 | 5552 | 0 | +20.00(+0.36%) |
Jan 09, 2017 | 5528 | 5541 | 5517 | 5532 | 0 | +10.76(+0.19%) |
Jan 06, 2017 | 5499 | 5537 | 5483 | 5521 | 0 | +33.12(+0.60%) |
Jan 05, 2017 | 5474 | 5496 | 5464 | 5488 | 0 | +10.94(+0.20%) |
Jan 04, 2017 | 5441 | 5482 | 5440 | 5477 | 0 | +47.92(+0.88%) |
Jan 03, 2017 | 5426 | 5453 | 5398 | 5429 | 0 | +45.96(+0.85%) |
Dec 30, 2016 | 5383 | 5383 | 5383 | 5383 | 0 | -48.97(-0.90%) |
Dec 29, 2016 | 5438 | 5451 | 5415 | 5432 | 0 | -6.47(-0.12%) |
Dec 28, 2016 | 5497 | 5499 | 5435 | 5439 | 0 | -48.88(-0.89%) |
Dec 27, 2016 | 5471 | 5512 | 5470 | 5487 | 0 | +24.75(+0.45%) |
Dec 23, 2016 | 5463 | 5463 | 5463 | 5463 | 0 | +15.27(+0.28%) |
Dec 22, 2016 | 5472 | 5472 | 5433 | 5447 | 0 | -24.01(-0.44%) |
Dec 21, 2016 | 5483 | 5486 | 5465 | 5471 | 0 | -12.51(-0.23%) |
Dec 20, 2016 | 5474 | 5489 | 5472 | 5484 | 0 | +26.50(+0.49%) |
Dec 19, 2016 | 5441 | 5483 | 5437 | 5457 | 0 | +20.28(+0.37%) |
Dec 16, 2016 | 5468 | 5475 | 5426 | 5437 | 0 | -19.69(-0.36%) |
Dec 15, 2016 | 5444 | 5485 | 5439 | 5457 | 0 | +20.18(+0.37%) |
Dec 14, 2016 | 5466 | 5476 | 5426 | 5437 | 0 | -27.16(-0.50%) |
Dec 13, 2016 | 5434 | 5487 | 5431 | 5464 | 0 | +51.29(+0.95%) |
Dec 12, 2016 | 5428 | 5435 | 5394 | 5413 | 0 | -31.96(-0.59%) |
Dec 09, 2016 | 5436 | 5450 | 5427 | 5444 | 0 | +27.14(+0.50%) |
Dec 08, 2016 | 5394 | 5426 | 5389 | 5417 | 0 | +23.60(+0.44%) |
Dec 07, 2016 | 5323 | 5398 | 5307 | 5394 | 0 | +60.76(+1.14%) |
Dec 06, 2016 | 5318 | 5334 | 5300 | 5333 | 0 | +24.11(+0.45%) |
Dec 05, 2016 | 5284 | 5321 | 5270 | 5309 | 0 | +53.24(+1.01%) |
Dec 02, 2016 | 5249 | 5275 | 5239 | 5256 | 0 | +4.54(+0.09%) |
Dec 01, 2016 | 5324 | 5326 | 5238 | 5251 | 0 | -72.57(-1.36%) |
Nov 30, 2016 | 5391 | 5393 | 5324 | 5324 | 0 | -56.24(-1.05%) |
Nov 29, 2016 | 5371 | 5404 | 5361 | 5380 | 0 | +11.11(+0.21%) |
Nov 28, 2016 | 5388 | 5396 | 5365 | 5369 | 0 | -30.11(-0.56%) |
Nov 25, 2016 | 5388 | 5399 | 5379 | 5399 | 0 | +18.24(+0.34%) |
Nov 23, 2016 | 5381 | 5381 | 5381 | 5381 | 0 | -5.67(-0.11%) |
Nov 22, 2016 | 5385 | 5392 | 5366 | 5386 | 0 | +17.49(+0.33%) |
Nov 21, 2016 | 5337 | 5370 | 5334 | 5369 | 0 | +47.35(+0.89%) |
Nov 18, 2016 | 5341 | 5347 | 5316 | 5322 | 0 | -12.46(-0.23%) |
Nov 17, 2016 | 5295 | 5334 | 5288 | 5334 | 0 | +39.39(+0.74%) |
Nov 16, 2016 | 5254 | 5300 | 5252 | 5295 | 0 | +18.96(+0.36%) |
Nov 15, 2016 | 5241 | 5287 | 5236 | 5276 | 0 | +57.22(+1.10%) |
Nov 14, 2016 | 5246 | 5247 | 5192 | 5218 | 0 | -18.71(-0.36%) |
Nov 11, 2016 | 5192 | 5241 | 5180 | 5237 | 0 | +28.31(+0.54%) |
Nov 10, 2016 | 5283 | 5303 | 5145 | 5209 | 0 | -42.27(-0.80%) |
Nov 09, 2016 | 5144 | 5259 | 5144 | 5251 | 0 | +57.58(+1.11%) |
Nov 08, 2016 | 5155 | 5214 | 5145 | 5193 | 0 | +27.32(+0.53%) |
Nov 07, 2016 | 5129 | 5169 | 5123 | 5166 | 0 | +119.80(+2.37%) |
Nov 04, 2016 | 5034 | 5088 | 5034 | 5046 | 0 | -12.04(-0.24%) |
Nov 03, 2016 | 5105 | 5115 | 5054 | 5058 | 0 | -47.16(-0.92%) |
Nov 02, 2016 | 5147 | 5157 | 5098 | 5106 | 0 | -48.01(-0.93%) |